498,025€
-0,41%
Echtzeit-Aktienkurs Meta Platforms
Bid:
Ask:
Aktienkurse zur Meta Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 492,65 | 501,10 | 486,05 | 498,30 | -0,36% | 13.891,00 |
| 01.04.2026 | 499,90 | 510,00 | 494,50 | 500,10 | 1,11% | 19.356,00 |
| 31.03.2026 | 474,00 | 496,50 | 471,95 | 494,60 | 5,63% | 14.857,00 |
| 30.03.2026 | 459,50 | 470,60 | 458,95 | 468,25 | 2,65% | 21.099,00 |
| 27.03.2026 | 478,90 | 479,90 | 452,10 | 456,15 | -4,31% | 21.890,00 |
| 26.03.2026 | 512,80 | 514,00 | 471,50 | 476,70 | -7,35% | 31.165,00 |
| 25.03.2026 | 516,00 | 521,00 | 513,50 | 514,50 | -0,10% | 5.311,00 |
| 24.03.2026 | 520,40 | 522,90 | 510,90 | 515,00 | -1,00% | 4.204,00 |
| 23.03.2026 | 510,00 | 525,70 | 502,20 | 520,20 | 1,09% | 22.021,00 |
| 20.03.2026 | 525,80 | 525,80 | 508,60 | 514,60 | -1,55% | 8.352,00 |
| 19.03.2026 | 535,80 | 537,60 | 521,10 | 522,70 | -2,59% | 12.744,00 |
| 18.03.2026 | 542,00 | 543,60 | 535,10 | 536,60 | -0,76% | 8.288,00 |
| 17.03.2026 | 541,60 | 551,40 | 538,70 | 540,70 | -0,62% | 5.321,00 |
| 16.03.2026 | 542,30 | 553,50 | 542,30 | 544,10 | 1,30% | 9.044,00 |
| 13.03.2026 | 551,90 | 554,40 | 533,20 | 537,10 | -3,49% | 19.255,00 |
| 12.03.2026 | 563,00 | 565,90 | 552,70 | 556,50 | -1,50% | 12.109,00 |
| 11.03.2026 | 563,00 | 569,00 | 560,50 | 565,00 | 0,30% | 2.669,00 |
| 10.03.2026 | 556,20 | 566,20 | 554,00 | 563,30 | 1,48% | 7.994,00 |
| 09.03.2026 | 548,20 | 559,20 | 542,10 | 555,10 | -0,20% | 10.006,00 |
| 06.03.2026 | 569,70 | 572,10 | 550,60 | 556,20 | -2,25% | 9.106,00 |
| 05.03.2026 | 572,50 | 578,30 | 561,60 | 569,00 | -0,66% | 6.466,00 |
| 04.03.2026 | 559,60 | 577,50 | 557,50 | 572,80 | 1,58% | 7.004,00 |
| 03.03.2026 | 554,90 | 567,00 | 549,70 | 563,90 | 0,70% | 14.495,00 |
| 02.03.2026 | 542,10 | 563,90 | 539,30 | 560,00 | 2,19% | 16.842,00 |
| 27.02.2026 | 551,30 | 556,30 | 539,80 | 548,00 | -1,46% | 5.893,00 |
| 26.02.2026 | 550,30 | 559,40 | 548,80 | 556,10 | 0,63% | 7.751,00 |
| 25.02.2026 | 542,30 | 552,70 | 540,60 | 552,60 | 1,84% | 7.385,00 |
| 24.02.2026 | 542,40 | 544,60 | 534,20 | 542,60 | 0,48% | 6.958,00 |
| 23.02.2026 | 548,80 | 557,00 | 539,60 | 540,00 | -2,95% | 8.343,00 |
| 20.02.2026 | 549,90 | 562,50 | 543,20 | 556,40 | 1,59% | 10.329,00 |
| 19.02.2026 | 545,70 | 549,60 | 541,30 | 547,70 | 0,26% | 5.927,00 |
| 18.02.2026 | 543,60 | 546,60 | 531,80 | 546,30 | 1,11% | 7.406,00 |
| 17.02.2026 | 535,00 | 543,80 | 532,90 | 540,30 | 0,93% | 6.239,00 |
| 16.02.2026 | 541,00 | 541,80 | 533,20 | 535,30 | -0,74% | 5.936,00 |
| 13.02.2026 | 544,90 | 548,50 | 534,70 | 539,30 | -1,52% | 17.003,00 |
| 12.02.2026 | 566,30 | 568,70 | 543,90 | 547,60 | -2,84% | 14.512,00 |
| 11.02.2026 | 563,00 | 572,20 | 554,60 | 563,60 | -0,11% | 8.032,00 |
| 10.02.2026 | 568,90 | 570,30 | 562,40 | 564,20 | -0,83% | 7.217,00 |
| 09.02.2026 | 561,00 | 574,30 | 552,70 | 568,90 | 1,59% | 10.307,00 |
| 06.02.2026 | 561,00 | 570,70 | 547,20 | 560,00 | -1,51% | 14.591,00 |
| 05.02.2026 | 566,00 | 577,00 | 554,50 | 568,60 | 0,30% | 18.624,00 |
| 04.02.2026 | 585,50 | 587,00 | 565,90 | 566,90 | -3,09% | 17.331,00 |
| 03.02.2026 | 601,50 | 606,40 | 581,20 | 585,00 | -2,32% | 19.222,00 |
| 02.02.2026 | 589,20 | 610,00 | 584,30 | 598,90 | -0,91% | 20.954,00 |
| 30.01.2026 | 606,10 | 613,10 | 601,60 | 604,40 | -2,14% | 26.790,00 |
| 29.01.2026 | 599,40 | 619,30 | 596,50 | 617,60 | 10,05% | 90.405,00 |
| 28.01.2026 | 564,00 | 567,10 | 557,80 | 561,20 | 0,30% | 18.176,00 |
| 27.01.2026 | 569,40 | 571,00 | 555,90 | 559,50 | -1,13% | 12.768,00 |
| 26.01.2026 | 550,00 | 568,70 | 550,00 | 565,90 | 1,62% | 18.432,00 |
| 23.01.2026 | 554,80 | 565,20 | 546,30 | 556,90 | 1,03% | 22.395,00 |
| 22.01.2026 | 527,50 | 551,80 | 526,60 | 551,20 | 5,17% | 19.600,00 |
| 21.01.2026 | 515,70 | 529,00 | 512,00 | 524,10 | 1,61% | 11.312,00 |
| 20.01.2026 | 520,30 | 523,00 | 512,00 | 515,80 | -0,81% | 19.699,00 |
| 19.01.2026 | 527,10 | 527,10 | 517,30 | 520,00 | -2,82% | 27.599,00 |
| 16.01.2026 | 535,80 | 541,30 | 534,80 | 535,10 | 0,06% | 12.471,00 |
| 15.01.2026 | 529,50 | 537,50 | 528,50 | 534,80 | 1,17% | 15.546,00 |
| 14.01.2026 | 540,80 | 541,40 | 528,00 | 528,60 | -2,42% | 14.895,00 |
| 13.01.2026 | 550,00 | 553,60 | 536,10 | 541,70 | -1,63% | 17.679,00 |
| 12.01.2026 | 555,90 | 559,40 | 549,70 | 550,70 | -1,96% | 14.926,00 |
| 09.01.2026 | 554,40 | 563,00 | 552,20 | 561,70 | 1,24% | 12.967,00 |
| 08.01.2026 | 551,30 | 555,80 | 545,10 | 554,80 | -0,13% | 12.537,00 |
| 07.01.2026 | 562,70 | 563,70 | 551,90 | 555,50 | -1,77% | 11.447,00 |
| 06.01.2026 | 562,70 | 569,70 | 558,00 | 565,50 | 0,69% | 9.818,00 |
| 05.01.2026 | 556,80 | 568,00 | 553,50 | 561,60 | 1,19% | 12.631,00 |
| 02.01.2026 | 564,40 | 568,20 | 548,10 | 555,00 | -0,88% | 12.365,00 |
| 30.12.2025 | 558,70 | 559,90 | 557,00 | 559,90 | -0,07% | 5.089,00 |
| 29.12.2025 | 564,00 | 564,40 | 556,50 | 560,30 | -0,74% | 15.811,00 |
| 23.12.2025 | 560,50 | 565,20 | 559,50 | 564,50 | 0,30% | 11.299,00 |
| 22.12.2025 | 565,60 | 572,20 | 559,00 | 562,80 | -0,07% | 9.585,00 |
| 19.12.2025 | 566,10 | 571,80 | 562,70 | 563,20 | -0,56% | 10.403,00 |
| 18.12.2025 | 556,00 | 571,10 | 553,30 | 566,40 | 2,22% | 9.517,00 |
| 17.12.2025 | 560,30 | 563,00 | 554,10 | 554,10 | -1,11% | 9.512,00 |
| 16.12.2025 | 546,20 | 562,40 | 543,10 | 560,30 | 1,69% | 16.428,00 |
| 15.12.2025 | 548,60 | 555,50 | 542,80 | 551,00 | 0,42% | 11.232,00 |
| 12.12.2025 | 556,40 | 557,30 | 544,30 | 548,70 | -1,22% | 10.125,00 |
| 11.12.2025 | 549,30 | 557,80 | 545,80 | 555,50 | 0,09% | 15.442,00 |
| 10.12.2025 | 561,60 | 563,90 | 552,40 | 555,00 | -1,74% | 11.452,00 |
| 09.12.2025 | 570,20 | 571,30 | 561,80 | 564,80 | -1,48% | 12.551,00 |
| 08.12.2025 | 577,00 | 580,10 | 571,70 | 573,30 | -0,90% | 11.515,00 |
| 05.12.2025 | 570,50 | 579,80 | 567,80 | 578,50 | 1,90% | 13.103,00 |
| 04.12.2025 | 549,00 | 588,40 | 547,30 | 567,70 | 3,54% | 20.668,00 |
| 03.12.2025 | 555,20 | 557,50 | 547,50 | 548,30 | -1,46% | 6.865,00 |
| 02.12.2025 | 553,00 | 557,40 | 549,70 | 556,40 | 0,78% | 10.973,00 |
| 01.12.2025 | 552,90 | 554,60 | 546,70 | 552,10 | -1,20% | 13.784,00 |
| 28.11.2025 | 550,00 | 559,50 | 548,50 | 558,80 | 1,60% | 14.039,00 |
| 27.11.2025 | 549,80 | 551,40 | 547,40 | 550,00 | 0,57% | 14.198,00 |
| 26.11.2025 | 552,30 | 556,80 | 544,70 | 546,90 | -0,62% | 23.365,00 |
| 25.11.2025 | 534,30 | 550,80 | 529,50 | 550,30 | 3,34% | 20.899,00 |
| 24.11.2025 | 520,40 | 535,20 | 515,50 | 532,50 | 3,20% | 21.796,00 |
| 21.11.2025 | 508,70 | 519,60 | 503,50 | 516,00 | 0,92% | 22.399,00 |
| 20.11.2025 | 520,10 | 525,80 | 505,70 | 511,30 | -0,14% | 27.459,00 |
| 19.11.2025 | 513,90 | 519,00 | 504,20 | 512,00 | -1,06% | 19.341,00 |
| 18.11.2025 | 515,70 | 520,90 | 503,00 | 517,50 | -0,37% | 29.539,00 |
| 17.11.2025 | 529,30 | 529,30 | 514,10 | 519,40 | -0,99% | 17.265,00 |
| 14.11.2025 | 520,50 | 528,10 | 511,50 | 524,60 | 0,10% | 21.129,00 |
| 13.11.2025 | 528,00 | 531,10 | 517,90 | 524,10 | -0,23% | 26.129,00 |
| 12.11.2025 | 542,10 | 546,70 | 524,20 | 525,30 | -2,96% | 25.090,00 |
| 11.11.2025 | 546,70 | 546,70 | 534,20 | 541,30 | -0,95% | 19.225,00 |
| 10.11.2025 | 555,00 | 555,00 | 539,10 | 546,50 | 1,58% | 34.943,00 |
| 07.11.2025 | 538,10 | 540,80 | 519,60 | 538,00 | 0,41% | 37.283,00 |